Echtzeit-Aktienkurs TCF Financial Corporation
Bid:
Ask:
Aktienkurse zur TCF Financial Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2021 | 45,56 | 46,07 | 44,89 | 46,06 | 0,63% | 1.026.457,00 |
| 03.05.2021 | 46,00 | 46,23 | 45,39 | 45,77 | 0,55% | 527.396,00 |
| 30.04.2021 | 45,47 | 46,50 | 45,47 | 45,52 | -1,17% | 835.621,00 |
| 29.04.2021 | 45,86 | 46,53 | 45,53 | 46,06 | 1,23% | 937.914,00 |
| 28.04.2021 | 45,44 | 45,78 | 45,21 | 45,50 | 0,75% | 614.074,00 |
| 27.04.2021 | 45,53 | 45,64 | 44,77 | 45,16 | -0,33% | 776.887,00 |
| 26.04.2021 | 45,00 | 45,41 | 44,70 | 45,31 | 2,10% | 831.783,00 |
| 23.04.2021 | 43,34 | 44,66 | 42,71 | 44,38 | 2,76% | 1.431.793,00 |
| 22.04.2021 | 45,80 | 45,81 | 43,13 | 43,19 | -6,45% | 2.052.405,00 |
| 21.04.2021 | 44,79 | 46,25 | 44,11 | 46,17 | 2,33% | 802.756,00 |
| 20.04.2021 | 46,40 | 46,53 | 45,02 | 45,12 | -4,10% | 655.393,00 |
| 19.04.2021 | 47,79 | 48,31 | 46,86 | 47,05 | -2,24% | 711.944,00 |
| 16.04.2021 | 48,42 | 48,81 | 47,86 | 48,13 | 0,82% | 610.746,00 |
| 15.04.2021 | 48,34 | 48,39 | 46,86 | 47,74 | -1,45% | 368.944,00 |
| 14.04.2021 | 47,37 | 48,97 | 47,37 | 48,44 | 1,53% | 376.131,00 |
| 13.04.2021 | 48,08 | 48,22 | 47,13 | 47,71 | -2,17% | 440.977,00 |
| 12.04.2021 | 48,20 | 48,80 | 48,16 | 48,77 | 1,35% | 569.345,00 |
| 09.04.2021 | 48,02 | 48,19 | 47,64 | 48,12 | 1,20% | 406.058,00 |
| 08.04.2021 | 47,16 | 47,72 | 46,59 | 47,55 | -0,36% | 361.426,00 |
| 07.04.2021 | 48,02 | 48,33 | 47,63 | 47,72 | -0,15% | 350.504,00 |
| 06.04.2021 | 47,60 | 47,92 | 47,17 | 47,79 | -0,02% | 567.806,00 |
| 05.04.2021 | 48,12 | 48,48 | 47,37 | 47,80 | 1,12% | 669.303,00 |
| 01.04.2021 | 46,19 | 47,34 | 46,15 | 47,27 | 1,74% | 562.487,00 |
| 31.03.2021 | 46,86 | 47,47 | 46,44 | 46,46 | -1,76% | 621.289,00 |
| 30.03.2021 | 46,66 | 47,58 | 46,66 | 47,29 | 2,69% | 571.638,00 |
| 29.03.2021 | 46,61 | 46,89 | 45,35 | 46,05 | -3,17% | 1.081.008,00 |
| 26.03.2021 | 47,56 | 47,74 | 46,58 | 47,56 | 1,95% | 745.887,00 |
| 25.03.2021 | 45,11 | 46,90 | 44,61 | 46,65 | 3,09% | 1.795.872,00 |
| 24.03.2021 | 45,85 | 46,94 | 45,23 | 45,25 | -0,09% | 1.045.279,00 |
| 23.03.2021 | 45,78 | 46,54 | 45,00 | 45,29 | -3,06% | 836.153,00 |
| 22.03.2021 | 46,78 | 47,39 | 46,15 | 46,72 | -1,66% | 645.251,00 |
| 19.03.2021 | 47,45 | 48,18 | 46,72 | 47,51 | -1,92% | 4.201.630,00 |
| 18.03.2021 | 48,40 | 50,13 | 48,25 | 48,44 | 1,51% | 1.005.122,00 |
| 17.03.2021 | 47,62 | 48,31 | 47,13 | 47,72 | 0,76% | 803.739,00 |
| 16.03.2021 | 48,06 | 48,07 | 46,94 | 47,36 | -2,65% | 750.165,00 |
| 15.03.2021 | 49,14 | 49,21 | 48,03 | 48,65 | -1,06% | 679.733,00 |
| 12.03.2021 | 49,13 | 49,50 | 48,77 | 49,17 | 2,03% | 1.453.980,00 |
| 11.03.2021 | 47,67 | 48,51 | 47,55 | 48,19 | -0,08% | 871.032,00 |
| 10.03.2021 | 47,38 | 48,28 | 47,05 | 48,23 | 2,10% | 741.785,00 |
| 09.03.2021 | 48,08 | 48,18 | 46,64 | 47,24 | -3,20% | 642.661,00 |
| 08.03.2021 | 48,27 | 49,46 | 47,88 | 48,80 | 2,46% | 820.318,00 |
| 05.03.2021 | 47,29 | 48,08 | 45,75 | 47,63 | 2,61% | 669.278,00 |
| 04.03.2021 | 47,22 | 47,88 | 45,57 | 46,42 | -0,81% | 618.622,00 |
| 03.03.2021 | 46,76 | 48,22 | 46,65 | 46,80 | 1,17% | 778.326,00 |
| 02.03.2021 | 46,18 | 46,87 | 46,18 | 46,26 | -0,34% | 625.397,00 |
| 01.03.2021 | 46,27 | 46,89 | 45,85 | 46,42 | 3,57% | 818.247,00 |
| 26.02.2021 | 45,26 | 45,74 | 44,16 | 44,82 | -2,42% | 900.334,00 |
| 25.02.2021 | 48,13 | 48,16 | 45,75 | 45,93 | -3,12% | 883.567,00 |
| 24.02.2021 | 46,25 | 47,63 | 46,20 | 47,41 | 3,11% | 1.339.482,00 |
| 23.02.2021 | 45,65 | 46,10 | 45,32 | 45,98 | 0,88% | 1.103.267,00 |
| 22.02.2021 | 44,42 | 45,89 | 44,42 | 45,58 | 1,92% | 1.067.059,00 |
| 19.02.2021 | 43,61 | 44,90 | 43,61 | 44,72 | 3,11% | 1.376.074,00 |
| 18.02.2021 | 43,23 | 43,79 | 42,87 | 43,37 | -1,21% | 787.090,00 |
| 17.02.2021 | 43,93 | 44,50 | 43,55 | 43,90 | -0,43% | 760.304,00 |
| 16.02.2021 | 42,78 | 44,31 | 42,78 | 44,09 | 3,91% | 750.026,00 |
| 12.02.2021 | 41,89 | 42,72 | 41,83 | 42,43 | 1,04% | 566.279,00 |
| 11.02.2021 | 41,68 | 42,22 | 41,32 | 42,00 | -0,34% | 1.610.220,00 |
| 10.02.2021 | 42,00 | 42,81 | 41,76 | 42,14 | 0,33% | 957.857,00 |
| 09.02.2021 | 41,91 | 42,28 | 41,44 | 42,00 | 0,36% | 807.833,00 |
| 08.02.2021 | 41,50 | 41,95 | 41,31 | 41,85 | 1,18% | 939.398,00 |
| 05.02.2021 | 41,76 | 42,09 | 41,28 | 41,36 | -0,14% | 779.947,00 |
| 04.02.2021 | 40,46 | 41,84 | 40,37 | 41,42 | 3,03% | 22.991,00 |
| 03.02.2021 | 39,96 | 40,30 | 39,82 | 40,20 | 0,68% | 10.344,00 |
| 02.02.2021 | 39,52 | 39,97 | 39,32 | 39,93 | 2,23% | 15.375,00 |
| 01.02.2021 | 38,96 | 39,06 | 38,53 | 39,06 | 0,44% | 10.330,00 |
| 29.01.2021 | 39,92 | 40,32 | 38,41 | 38,89 | -2,43% | 67.709,00 |
| 28.01.2021 | 40,08 | 40,36 | 39,70 | 39,86 | 1,50% | 13.688,00 |
| 27.01.2021 | 39,56 | 39,94 | 39,24 | 39,27 | -2,17% | 48.208,00 |
| 26.01.2021 | 40,56 | 40,65 | 39,89 | 40,14 | 0,25% | 16.278,00 |
| 25.01.2021 | 40,75 | 40,94 | 39,08 | 40,04 | -3,11% | 27.719,00 |
| 22.01.2021 | 42,29 | 42,60 | 41,00 | 41,33 | -4,30% | 31.357,00 |
| 21.01.2021 | 43,40 | 43,40 | 43,14 | 43,18 | -0,85% | 9.693,00 |
| 20.01.2021 | 43,78 | 43,78 | 43,35 | 43,55 | -0,93% | 27.971,00 |
| 19.01.2021 | 43,80 | 44,12 | 43,24 | 43,96 | 0,64% | 33.704,00 |
| 15.01.2021 | 44,14 | 44,15 | 43,42 | 43,68 | -1,64% | 31.413,00 |
| 14.01.2021 | 43,98 | 44,78 | 43,98 | 44,41 | 0,57% | 19.450,00 |
| 13.01.2021 | 44,01 | 44,43 | 43,62 | 44,16 | -0,43% | 20.845,00 |
| 12.01.2021 | 43,83 | 44,56 | 43,56 | 44,35 | 2,02% | 28.866,00 |
| 11.01.2021 | 41,83 | 43,50 | 41,83 | 43,47 | 1,49% | 32.242,00 |
| 08.01.2021 | 42,65 | 42,95 | 42,16 | 42,83 | -0,28% | 23.392,00 |
| 07.01.2021 | 42,81 | 43,33 | 42,76 | 42,95 | 3,29% | 77.097,00 |
| 06.01.2021 | 39,33 | 41,86 | 39,33 | 41,58 | 9,94% | 88.754,00 |
| 05.01.2021 | 37,21 | 38,19 | 37,21 | 37,82 | 2,35% | 46.057,00 |
| 04.01.2021 | 37,20 | 37,50 | 36,50 | 36,95 | -0,14% | 41.588,00 |
| 31.12.2020 | 36,82 | 37,32 | 36,60 | 37,00 | 0,33% | 24.048,00 |
| 30.12.2020 | 36,50 | 36,92 | 36,18 | 36,88 | 2,27% | 38.641,00 |
| 29.12.2020 | 36,59 | 36,59 | 35,99 | 36,06 | -1,58% | 39.899,00 |
| 28.12.2020 | 36,22 | 36,75 | 35,92 | 36,64 | 1,10% | 23.936,00 |
| 24.12.2020 | 35,98 | 36,24 | 35,63 | 36,24 | -0,85% | 18.428,00 |
| 23.12.2020 | 36,01 | 36,62 | 35,90 | 36,55 | 2,70% | 86.128,00 |
| 22.12.2020 | 36,42 | 36,42 | 35,59 | 35,59 | -1,28% | 45.850,00 |
| 21.12.2020 | 36,27 | 37,09 | 35,85 | 36,05 | -1,61% | 36.127,00 |
| 18.12.2020 | 36,54 | 36,64 | 35,95 | 36,64 | 0,30% | 40.651,00 |
| 17.12.2020 | 36,48 | 36,78 | 35,94 | 36,53 | -1,24% | 71.664,00 |
| 16.12.2020 | 36,78 | 36,99 | 36,42 | 36,99 | 0,14% | 42.485,00 |
| 15.12.2020 | 37,02 | 37,29 | 36,52 | 36,94 | -0,35% | 49.975,00 |
| 14.12.2020 | 37,87 | 38,19 | 35,79 | 37,07 | 6,71% | 96.695,00 |
| 11.12.2020 | 34,80 | 35,15 | 34,44 | 34,74 | -2,66% | 19.749,00 |
| 10.12.2020 | 34,76 | 35,73 | 34,74 | 35,69 | 0,20% | 10.862,00 |
| 09.12.2020 | 35,64 | 36,25 | 35,42 | 35,62 | -0,17% | 11.064,00 |